La bourse ferme dans 4 h 43 min

Hong Leong Bank Berhad (5819.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
19,30-0,02 (-0,10 %)
À la clôture : 04:50PM MYT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202419,3219,3219,2619,3019,30712 600
28 mai 202419,4019,4019,2819,3219,32531 900
27 mai 202419,4419,4619,4019,4019,40179 100
24 mai 202419,6019,6019,3819,4019,40692 300
23 mai 202419,3419,6419,3419,6019,60411 100
21 mai 202419,5019,5219,2819,4219,421 389 100
20 mai 202419,5019,5819,3619,5219,521 134 100
17 mai 202419,2219,5619,2219,5219,52961 500
16 mai 202419,4219,5619,3019,4019,40306 600
15 mai 202419,4619,6619,4219,4219,42145 800
14 mai 202419,6019,6019,4219,4819,48338 700
13 mai 202419,6019,7019,5619,6019,60428 400
10 mai 202419,5219,6619,5019,6019,60264 000
09 mai 202419,7019,7019,5219,6019,60956 100
08 mai 202419,7019,7619,6619,7019,701 865 400
07 mai 202419,4019,8819,4019,7019,70940 700
06 mai 202419,3819,4019,3419,3419,34991 700
03 mai 202419,2419,4019,2419,3419,341 548 400
02 mai 202419,3019,3019,2419,2419,24363 400
30 avr. 202419,3219,4219,2819,3019,30420 200
29 avr. 202419,2619,4619,2619,3819,38666 200
26 avr. 202419,4219,5419,2419,2619,26579 200
25 avr. 202419,5019,5619,4219,4619,46606 200
24 avr. 202419,6019,6019,4219,5019,50836 900
23 avr. 202419,4819,6419,4819,5419,54604 200
22 avr. 202419,4219,5419,3819,5219,52210 000
19 avr. 202419,3819,5019,3819,5019,50675 500
18 avr. 202419,2819,4419,2819,3819,38619 800
17 avr. 202419,2019,3819,2019,2819,28434 000
16 avr. 202419,4019,4019,1419,3019,30362 800
15 avr. 202419,3019,4619,2619,4619,46899 400
12 avr. 202419,4419,5019,3419,4619,46768 600
09 avr. 202419,4419,4419,3419,3419,34161 400
08 avr. 202419,4019,4219,3419,4219,42308 600
05 avr. 202419,4619,4619,2419,4019,40319 700
04 avr. 202419,2819,4819,2819,4619,4694 400
03 avr. 202419,6219,6219,2619,3219,32545 100
02 avr. 202419,5019,6019,5019,5619,56488 100
01 avr. 202419,4019,5619,4019,5219,52801 800
29 mars 202419,3619,4819,2219,3819,38542 200
27 mars 202419,3819,4419,2219,3619,361 121 300
26 mars 202419,2619,4219,2419,3819,38852 900
25 mars 202419,4419,4419,2819,3819,38143 600
22 mars 202419,3819,5419,3219,4419,44578 500
21 mars 202419,3219,3819,2819,3219,32482 500
20 mars 202419,4219,4219,3019,3219,321 314 900
19 mars 202419,3619,5019,2819,4419,441 076 000
18 mars 202419,3219,4419,2419,3619,36487 100
15 mars 202419,3019,4019,2819,3619,361 815 900
14 mars 202419,0819,3619,0219,2619,26967 300
14 mars 20240.25 Dividende
13 mars 202419,6019,6019,3419,3419,09902 800
12 mars 202419,5419,6419,5019,5819,33672 400
11 mars 202419,5019,6419,4619,5819,331 480 200
08 mars 202419,5019,6419,4219,5019,251 600 300
07 mars 202419,4619,5819,4019,4619,21595 000
06 mars 202419,3219,5219,3219,4619,211 358 400
05 mars 202419,7219,7219,3219,4219,17834 200
04 mars 202419,4819,7819,4819,5819,33764 400
01 mars 202419,7419,8619,4219,6019,35574 600
29 févr. 202419,7219,9019,6819,7219,473 684 200
28 févr. 202419,6019,7419,3019,6219,371 001 700
27 févr. 202419,5019,6819,5019,6019,351 077 600
26 févr. 202419,5619,6019,5419,5819,33639 800
23 févr. 202419,5019,7019,4819,5619,31290 600
22 févr. 202419,5019,5019,3419,4419,19937 900
21 févr. 202419,4019,5019,3819,4419,19531 300
20 févr. 202419,4219,4219,3619,4219,17564 300
19 févr. 202419,3619,4019,1219,4019,15126 100
16 févr. 202419,4019,4219,3019,4019,15451 400
15 févr. 202419,4019,4219,2419,3819,13548 100
14 févr. 202419,3619,4219,3019,3819,13365 000
13 févr. 202419,0219,3818,9619,3619,11509 200
09 févr. 202419,0019,0418,9418,9618,71137 900
08 févr. 202419,1219,1819,0019,0018,75390 000
07 févr. 202419,2419,2419,0819,2018,9569 500
06 févr. 202419,2419,3019,0819,2418,99309 400
05 févr. 202419,2019,2619,0219,2018,95259 900
02 févr. 202419,0219,2819,0219,2418,99333 400
31 janv. 202419,0219,2019,0019,2018,95705 500
30 janv. 202419,2219,2219,1619,2018,95278 300
29 janv. 202419,2019,2019,0019,1418,89269 200
26 janv. 202419,1819,2419,0019,1818,93740 200
24 janv. 202419,1219,2619,0819,1818,93326 500
23 janv. 202419,0219,2618,8219,1218,87807 600
22 janv. 202418,8019,1618,8019,0218,77702 900
19 janv. 202418,9618,9618,6818,8018,562 015 500
18 janv. 202418,8018,9418,7018,8418,60665 000
17 janv. 202418,8018,8018,6618,7018,46780 600
16 janv. 202418,9619,0018,8218,8218,58432 800
15 janv. 202418,8819,0018,8818,9618,71870 600
12 janv. 202418,8018,8618,6618,8218,58750 300
11 janv. 202419,0019,0018,6018,9018,662 054 800
10 janv. 202419,0019,0818,6818,9018,66540 100
09 janv. 202419,1019,2619,0019,1818,931 806 600
08 janv. 202418,9819,2018,9819,1018,851 935 700
05 janv. 202418,8418,9618,6618,9618,711 248 400
04 janv. 202418,5218,8818,4818,8818,64835 700
03 janv. 202418,6618,6618,4818,5018,263 130 000
02 janv. 202418,9018,9618,6418,6618,42525 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...